Skip to main content

Celsius Holdings Inc (NQ: CELH )

34.28 -0.52 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 58.40 58.64 57.14 57.20 2,553,174 -0.49(-0.86%)
Sep 28, 2023 57.74 58.66 57.46 57.69 2,717,496 +0.28(+0.49%)
Sep 27, 2023 56.02 57.79 55.89 57.41 3,421,689 +1.57(+2.81%)
Sep 26, 2023 56.20 56.74 55.52 55.84 2,698,497 -0.93(-1.64%)
Sep 25, 2023 55.32 57.16 56.56 56.78 2,691,162 +0.93(+1.67%)
Sep 22, 2023 57.00 57.65 55.78 55.85 3,227,910 -0.91(-1.61%)
Sep 21, 2023 59.41 60.39 56.16 56.76 7,687,353 -3.71(-6.14%)
Sep 20, 2023 66.04 66.04 60.25 60.47 7,086,426 -5.49(-8.33%)
Sep 19, 2023 66.10 66.92 65.28 65.96 2,630,196 -0.34(-0.52%)
Sep 18, 2023 65.93 67.18 65.67 66.31 2,591,805 +0.46(+0.70%)
Sep 15, 2023 67.76 68.81 65.02 65.84 8,253,375 -1.47(-2.18%)
Sep 14, 2023 67.12 68.19 66.46 67.31 2,426,394 +0.46(+0.69%)
Sep 13, 2023 66.88 68.83 66.30 66.85 2,846,082 -0.19(-0.28%)
Sep 12, 2023 66.12 67.57 65.80 67.04 2,910,870 +0.57(+0.85%)
Sep 11, 2023 68.41 68.41 66.27 66.48 2,552,817 -0.73(-1.09%)
Sep 08, 2023 68.33 68.95 67.01 67.21 2,695,089 -1.21(-1.77%)
Sep 07, 2023 66.48 68.71 65.89 68.42 3,601,182 +1.64(+2.46%)
Sep 06, 2023 65.74 67.56 65.74 66.78 3,139,914 +0.99(+1.51%)
Sep 05, 2023 64.85 66.79 63.50 65.79 3,547,653 +1.05(+1.62%)
Sep 01, 2023 65.83 66.15 63.82 64.74 2,610,210 -0.61(-0.93%)
Aug 31, 2023 64.67 65.53 64.14 65.35 3,636,810 +0.68(+1.05%)
Aug 30, 2023 62.58 64.78 62.58 64.67 2,922,126 +2.07(+3.30%)
Aug 29, 2023 61.25 62.96 61.17 62.60 4,628,058 +1.89(+3.12%)
Aug 28, 2023 61.02 61.17 60.10 60.71 1,507,020 +0.05(+0.08%)
Aug 25, 2023 59.67 60.81 58.73 60.66 2,518,722 +1.46(+2.46%)
Aug 24, 2023 60.11 60.55 58.78 59.21 2,246,433 -0.91(-1.52%)
Aug 23, 2023 59.32 61.68 59.05 60.12 3,039,501 +0.78(+1.32%)
Aug 22, 2023 59.99 60.61 58.98 59.34 2,268,792 +0.16(+0.28%)
Aug 21, 2023 58.42 59.98 58.00 59.17 3,585,168 +0.91(+1.56%)
Aug 18, 2023 56.09 58.80 55.72 58.26 3,203,865 +1.81(+3.21%)
Aug 17, 2023 59.87 59.97 56.37 56.45 4,619,904 -3.27(-5.47%)
Aug 16, 2023 61.00 61.17 59.38 59.72 3,242,202 -1.20(-1.96%)
Aug 15, 2023 59.80 61.23 59.01 60.91 5,961,834 -0.09(-0.14%)
Aug 14, 2023 58.76 61.02 58.00 61.00 5,860,167 +2.65(+4.54%)
Aug 11, 2023 57.57 58.83 56.67 58.35 4,038,243 +0.70(+1.21%)
Aug 10, 2023 58.40 59.59 56.28 57.66 6,925,029 +0.10(+0.18%)
Aug 09, 2023 57.17 58.62 53.52 57.56 16,391,043 +9.77(+20.45%)
Aug 08, 2023 47.70 48.86 46.73 47.79 8,072,607 +0.05(+0.10%)
Aug 07, 2023 47.50 48.48 45.73 47.74 4,372,137 +0.20(+0.43%)
Aug 04, 2023 47.79 48.72 47.05 47.54 2,926,962 -0.25(-0.52%)
Aug 03, 2023 46.50 48.61 46.50 47.79 2,632,950 +1.34(+2.89%)
Aug 02, 2023 46.75 47.08 45.23 46.45 3,803,031 -1.03(-2.17%)
Aug 01, 2023 47.84 48.66 47.31 47.48 2,203,767 -0.76(-1.57%)
Jul 31, 2023 49.59 50.61 47.20 48.23 4,857,786 -0.93(-1.89%)
Jul 28, 2023 49.18 49.69 48.59 49.16 1,752,696 +1.02(+2.11%)
Jul 27, 2023 49.85 49.85 47.83 48.14 2,066,775 -0.97(-1.98%)
Jul 26, 2023 48.69 50.29 48.45 49.12 2,730,054 +0.24(+0.48%)
Jul 25, 2023 47.81 49.14 47.70 48.88 2,800,980 +1.08(+2.26%)
Jul 24, 2023 47.77 49.11 47.15 47.80 2,560,938 +0.01(+0.01%)
Jul 21, 2023 48.32 48.44 47.60 47.79 1,699,953 -0.04(-0.09%)
Jul 20, 2023 48.30 48.46 47.22 47.84 1,866,312 -0.60(-1.23%)
Jul 19, 2023 47.81 48.77 47.23 48.43 3,128,448 +0.25(+0.53%)
Jul 18, 2023 50.64 50.64 47.84 48.18 5,138,559 -2.46(-4.85%)
Jul 17, 2023 51.04 52.43 50.56 50.64 3,176,748 -0.40(-0.78%)
Jul 14, 2023 49.62 51.53 49.37 51.04 5,301,564 +1.47(+2.96%)
Jul 13, 2023 50.23 51.67 49.44 49.57 3,066,441 -0.38(-0.75%)
Jul 12, 2023 49.01 50.73 48.51 49.95 3,285,021 +1.35(+2.78%)
Jul 11, 2023 49.69 50.14 47.03 48.60 3,938,043 -1.24(-2.49%)
Jul 10, 2023 48.88 50.33 48.88 49.84 2,587,833 +1.17(+2.40%)
Jul 07, 2023 48.99 49.72 48.59 48.67 2,160,267 -0.01(-0.03%)
Jul 06, 2023 48.70 49.53 47.81 48.68 3,288,954 -0.60(-1.21%)
Jul 05, 2023 49.59 49.91 48.94 49.28 1,882,020 -0.14(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.